SPIE SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	30.160	30.320	29.880	30.100	28.726	252,155
2024-11-27	30.260	30.500	29.800	30.000	28.631	419,734
2024-11-26	30.600	31.120	30.560	30.680	29.279	271,602
2024-11-25	30.720	31.080	30.660	30.880	29.470	393,025
2024-11-22	31.000	31.000	30.040	30.540	29.146	280,415
2024-11-21	30.460	30.740	30.100	30.740	29.337	279,354
2024-11-20	30.240	30.660	29.820	30.460	29.070	274,921
2024-11-19	30.500	30.880	29.800	29.980	28.611	545,150
2024-11-18	31.500	31.700	31.200	31.420	29.986	130,827
2024-11-15	31.480	31.880	31.360	31.500	30.062	132,013
2024-11-14	31.500	31.960	31.240	31.960	30.501	279,236
2024-11-13	31.420	31.900	31.080	31.300	29.871	299,869
2024-11-12	32.380	32.500	31.060	31.480	30.043	413,438
2024-11-11	33.060	33.440	32.760	32.760	31.265	258,160
2024-11-08	33.520	33.620	32.900	32.900	31.398	137,497
2024-11-07	32.980	33.560	32.980	33.500	31.971	118,982
2024-11-06	33.840	34.320	32.980	33.060	31.551	152,430
2024-11-05	33.120	33.580	33.060	33.400	31.875	100,571
2024-11-04	33.140	33.580	33.060	33.120	31.608	116,286
2024-11-01	33.180	33.440	33.060	33.140	31.627	140,053
2024-10-31	32.740	33.320	32.040	33.180	31.665	831,210
2024-10-30	34.880	35.120	34.540	34.800	33.211	213,223
2024-10-29	35.120	35.280	34.780	35.000	33.402	227,583
2024-10-28	34.440	35.540	34.400	35.140	33.536	284,250
2024-10-25	34.760	35.000	34.340	34.340	32.772	185,232
2024-10-24	35.300	35.460	35.060	35.080	33.479	178,385
2024-10-23	35.460	35.580	35.100	35.140	33.536	75,902
2024-10-22	35.320	35.700	35.000	35.640	34.013	139,122
2024-10-21	35.280	35.460	35.140	35.320	33.708	124,450
2024-10-18	35.360	35.520	35.080	35.360	33.746	161,141
2024-10-17	35.380	35.860	35.260	35.600	33.975	130,666
2024-10-16	35.000	35.340	34.900	35.300	33.689	206,763
2024-10-15	34.880	35.340	34.820	35.180	33.574	213,833
2024-10-14	34.420	34.740	34.180	34.740	33.154	130,770
2024-10-11	34.260	34.700	34.260	34.380	32.811	153,593
2024-10-10	34.620	34.740	34.220	34.360	32.791	185,719
2024-10-09	34.580	34.900	34.500	34.760	33.173	150,985
2024-10-08	34.000	34.460	33.940	34.460	32.887	139,831
2024-10-07	34.960	35.000	33.960	34.020	32.467	203,479
2024-10-04	34.240	34.940	34.160	34.800	33.211	235,460
2024-10-03	34.220	34.340	33.940	34.240	32.677	200,140
2024-10-02	34.260	34.380	33.960	34.320	32.753	182,994
2024-10-01	34.480	34.820	34.220	34.320	32.753	191,849
2024-09-30	35.240	35.240	34.280	34.300	32.734	273,996
2024-09-27	35.720	36.000	35.480	35.540	33.918	326,018
2024-09-26	36.300	36.640	35.860	35.960	34.318	315,094
2024-09-25	35.800	35.800	34.520	35.620	33.994	434,826
2024-09-24	37.640	37.640	35.700	36.500	34.834	310,195
2024-09-23	37.180	37.600	36.520	37.300	35.597	148,003
2024-09-20	37.660	37.880	37.240	37.240	35.540	443,454
2024-09-19	37.100	37.720	37.100	37.540	35.826	260,316
2024-09-18	36.800	37.200	36.680	36.680	35.006	240,462
2024-09-17	36.940	37.820	36.880	37.100	35.168	210,859
2024-09-16	37.040	37.040	36.480	36.800	34.883	170,229
2024-09-13	36.360	37.180	36.320	37.180	35.244	379,482
2024-09-12	36.500	36.620	35.900	36.260	34.372	135,241
2024-09-11	36.120	36.420	35.860	36.120	34.239	164,894
2024-09-10	35.560	36.200	35.460	36.060	34.182	317,715
2024-09-09	35.280	35.920	35.280	35.620	33.765	185,890
2024-09-06	36.360	36.360	35.280	35.280	33.443	247,300

← NewerPage 9 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3200 EUR
2026-05-11	0.7800 EUR
2025-09-16	0.3000 EUR
2025-05-14	0.7500 EUR
2024-09-18	0.2500 EUR
2024-05-14	0.6100 EUR
2023-09-20	0.2200 EUR
2023-05-22	0.5500 EUR
2022-09-22	0.1800 EUR
2022-05-20	0.4700 EUR
2021-09-23	0.1300 EUR
2021-05-25	0.4400 EUR
2019-09-24	0.1700 EUR
2019-05-29	0.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.